The closing price for Microsoft (MSFT) in 2013 was $31.11, on December 31, 2013. It was up 41.4% for the year. The latest price is $520.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.10 | $31.25 | $30.95 | $31.11 | 17,503,500 |
December 30 2013 | $30.95 | $31.09 | $30.69 | $31.01 | 16,290,500 |
December 27 2013 | $31.25 | $31.29 | $30.91 | $31.01 | 14,563,000 |
December 26 2013 | $30.94 | $31.18 | $30.91 | $31.14 | 17,612,800 |
December 24 2013 | $30.54 | $30.91 | $30.47 | $30.84 | 14,243,000 |
December 23 2013 | $30.61 | $30.68 | $30.40 | $30.45 | 25,128,700 |
December 20 2013 | $30.11 | $30.71 | $30.10 | $30.60 | 62,649,100 |
December 19 2013 | $30.36 | $30.40 | $30.01 | $30.15 | 34,160,100 |
December 18 2013 | $30.24 | $30.44 | $29.55 | $30.42 | 63,192,100 |
December 17 2013 | $30.72 | $30.86 | $30.21 | $30.37 | 45,687,700 |
December 16 2013 | $30.55 | $30.77 | $30.39 | $30.68 | 31,734,200 |
December 13 2013 | $31.12 | $31.15 | $30.45 | $30.51 | 40,066,100 |
December 12 2013 | $31.30 | $31.30 | $30.92 | $30.95 | 36,012,800 |
December 11 2013 | $31.65 | $31.85 | $31.10 | $31.28 | 39,853,400 |
December 10 2013 | $32.11 | $32.35 | $31.62 | $31.69 | 37,828,600 |
December 09 2013 | $32.07 | $32.33 | $31.91 | $32.19 | 30,286,000 |
December 06 2013 | $31.95 | $32.06 | $31.59 | $31.90 | 36,457,300 |
December 05 2013 | $32.31 | $32.33 | $30.92 | $31.60 | 116,305,000 |
December 04 2013 | $31.78 | $32.42 | $31.70 | $32.38 | 51,983,600 |
December 03 2013 | $31.72 | $32.01 | $31.67 | $31.86 | 52,109,800 |
December 02 2013 | $31.68 | $32.25 | $31.65 | $31.98 | 42,950,400 |
November 29 2013 | $31.45 | $31.84 | $31.45 | $31.71 | 22,090,400 |
November 27 2013 | $31.25 | $31.40 | $31.18 | $31.27 | 26,002,100 |
November 26 2013 | $31.25 | $31.31 | $31.06 | $31.06 | 34,465,300 |
November 25 2013 | $31.54 | $31.56 | $31.24 | $31.30 | 30,646,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
